Brigade Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	670.15	680.65	666.00	672.40	672.40	0.39%	14,694
May 25, 2026	673.35	683.95	668.10	669.80	669.80	-0.36%	12,849
May 22, 2026	669.00	673.80	651.60	672.25	672.25	0.49%	15,940
May 21, 2026	680.10	688.00	666.00	669.00	669.00	-1.58%	50,309
May 20, 2026	651.65	686.30	640.25	679.75	679.75	2.62%	119,231
May 19, 2026	661.85	666.85	655.95	662.40	662.40	-0.17%	92,743
May 18, 2026	684.40	684.45	658.10	663.55	663.55	-3.62%	20,218
May 15, 2026	700.70	703.00	686.00	688.50	688.50	-1.69%	2,590
May 14, 2026	695.35	703.00	679.00	700.35	700.35	0.72%	14,344
May 13, 2026	711.85	720.75	688.05	695.35	695.35	-3.28%	22,385
May 12, 2026	741.45	750.50	716.55	718.90	718.90	-4.17%	42,844
May 11, 2026	773.10	773.10	740.55	750.20	750.20	-1.06%	10,404
May 8, 2026	770.55	777.50	757.00	758.20	758.20	-2.10%	97,184
May 7, 2026	790.05	798.65	768.60	774.50	774.50	-4.62%	52,016
May 6, 2026	806.05	815.30	795.65	812.00	812.00	2.54%	25,750
May 5, 2026	791.05	798.55	775.35	791.85	791.85	-0.02%	16,524
May 4, 2026	806.05	806.90	789.85	792.00	792.00	0.27%	12,767
Apr 30, 2026	802.00	806.70	781.55	789.85	789.85	-0.87%	8,227
Apr 29, 2026	800.70	806.05	794.70	796.75	796.75	-0.74%	9,994
Apr 28, 2026	793.85	812.85	791.75	802.65	802.65	2.10%	15,050
Apr 27, 2026	773.45	794.00	773.45	786.15	786.15	1.28%	11,682
Apr 24, 2026	783.95	783.95	764.10	776.25	776.25	-1.12%	13,005
Apr 23, 2026	794.95	798.35	777.00	785.05	785.05	-0.97%	13,201
Apr 22, 2026	791.80	801.55	787.75	792.70	792.70	0.30%	17,873
Apr 21, 2026	779.85	798.00	777.60	790.35	790.35	1.84%	21,529
Apr 20, 2026	775.70	777.80	745.90	776.10	776.10	2.01%	15,679
Apr 17, 2026	736.95	769.00	736.95	760.80	760.80	2.99%	50,035
Apr 16, 2026	784.95	785.00	734.00	738.70	738.70	-0.05%	86,589
Apr 15, 2026	747.25	759.75	735.60	739.05	739.05	-0.91%	41,733
Apr 13, 2026	710.00	752.00	692.55	745.85	745.85	3.20%	12,433
Apr 10, 2026	713.75	728.00	705.65	722.75	722.75	3.00%	14,902
Apr 9, 2026	718.20	718.25	698.00	701.70	701.70	-2.22%	6,096
Apr 8, 2026	721.80	735.45	701.05	717.65	717.65	3.89%	303,255
Apr 7, 2026	701.90	703.05	682.05	690.80	690.80	0.11%	10,485
Apr 6, 2026	687.00	695.00	673.20	690.05	690.05	0.26%	23,620
Apr 2, 2026	662.00	694.90	645.80	688.25	688.25	2.40%	31,381
Apr 1, 2026	662.45	675.30	652.80	672.15	672.15	3.27%	47,625
Mar 30, 2026	684.75	684.75	645.00	650.85	650.85	-5.53%	100,363
Mar 27, 2026	683.15	760.00	635.50	688.95	688.95	2.72%	2,230,394
Mar 25, 2026	654.30	675.00	651.35	670.70	670.70	3.76%	20,291
Mar 24, 2026	635.70	650.35	629.95	646.40	646.40	1.76%	20,844
Mar 23, 2026	644.80	644.80	615.00	635.20	635.20	-1.31%	8,802
Mar 20, 2026	653.40	666.00	639.50	643.60	643.60	-2.31%	10,664
Mar 19, 2026	679.85	679.85	656.00	658.80	658.80	-3.99%	13,920
Mar 18, 2026	649.00	693.80	649.00	686.15	686.15	5.63%	25,680
Mar 17, 2026	638.15	655.00	637.95	649.60	649.60	-0.58%	8,563
Mar 16, 2026	650.00	659.55	634.95	653.40	653.40	0.02%	19,679
Mar 13, 2026	654.00	658.00	648.20	653.30	653.30	-1.74%	8,726
Mar 12, 2026	669.05	679.15	649.65	664.85	664.85	-1.13%	16,410
Mar 11, 2026	682.30	689.40	668.10	672.45	672.45	0.11%	21,150